Verve Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	114.69	116.04	113.44	113.78	-	-1.17%	118,959
Aug 5, 2025	112.89	116.35	112.71	115.13	115.13	1.60%	41,915
Aug 4, 2025	111.81	113.39	111.53	113.32	113.32	1.69%	66,749
Aug 1, 2025	106.97	111.44	106.97	111.44	111.44	3.97%	45,970
Jul 31, 2025	105.82	108.74	105.82	107.18	107.18	-0.10%	41,552
Jul 30, 2025	110.81	111.46	107.13	107.29	107.29	-3.40%	60,342
Jul 29, 2025	111.46	111.99	110.45	111.07	111.07	-0.61%	36,349
Jul 28, 2025	111.34	112.87	111.02	111.75	111.75	0.83%	55,744
Jul 25, 2025	110.15	111.19	108.01	110.83	110.83	1.88%	28,629
Jul 24, 2025	111.82	111.82	108.51	108.79	108.79	-3.44%	34,124
Jul 23, 2025	114.70	114.70	111.65	112.67	112.67	-0.64%	30,156
Jul 22, 2025	106.35	114.07	106.35	113.40	113.40	9.17%	56,073
Jul 21, 2025	105.92	105.92	103.87	103.87	103.87	-0.75%	25,527
Jul 18, 2025	105.39	105.39	103.63	104.66	104.66	-0.26%	35,871
Jul 17, 2025	104.04	105.28	104.04	104.93	104.93	0.07%	21,202
Jul 16, 2025	103.51	104.86	102.79	104.86	104.86	2.22%	41,029
Jul 15, 2025	107.96	108.12	102.58	102.58	102.58	-4.47%	26,990
Jul 14, 2025	108.45	108.45	105.79	107.38	107.38	-1.28%	23,479
Jul 11, 2025	109.10	109.83	108.18	108.77	108.77	-1.82%	22,197
Jul 10, 2025	109.79	113.01	109.16	110.79	110.79	0.28%	47,333
Jul 9, 2025	104.96	110.73	104.96	110.48	110.48	5.17%	37,998
Jul 8, 2025	104.05	106.04	103.75	105.05	105.05	0.98%	51,237
Jul 7, 2025	105.48	105.95	103.10	104.03	104.03	-1.51%	67,113
Jul 3, 2025	110.42	110.42	105.62	105.62	105.62	-4.41%	41,215
Jul 2, 2025	110.55	111.59	108.98	110.49	109.97	0.17%	89,817
Jul 1, 2025	105.31	112.31	105.31	110.30	109.78	4.80%	46,281
Jun 30, 2025	105.07	105.63	103.99	105.25	104.75	-0.07%	40,813
Jun 27, 2025	104.91	106.39	103.72	105.32	104.82	0.93%	96,826
Jun 26, 2025	104.51	104.51	103.40	104.35	103.86	0.30%	52,202
Jun 25, 2025	106.78	106.78	104.04	104.04	103.55	-2.42%	34,969
Jun 24, 2025	106.17	107.23	105.01	106.62	106.12	1.01%	36,943
Jun 23, 2025	101.06	105.70	101.06	105.55	105.05	4.15%	49,170
Jun 20, 2025	99.70	101.67	99.67	101.34	100.86	2.00%	78,967
Jun 18, 2025	101.34	101.34	98.65	99.35	98.88	-1.44%	43,267
Jun 17, 2025	106.00	109.10	100.57	100.80	100.33	-3.69%	62,067
Jun 16, 2025	103.93	105.40	103.93	104.66	104.17	0.64%	41,019
Jun 13, 2025	106.91	106.91	103.24	103.99	103.50	-3.39%	40,209
Jun 12, 2025	107.23	107.90	105.07	107.64	107.13	0.68%	43,463
Jun 11, 2025	109.87	110.55	106.47	106.91	106.41	-1.80%	59,009
Jun 10, 2025	107.01	109.08	105.66	108.87	108.36	2.86%	34,124
Jun 9, 2025	105.27	106.07	103.91	105.84	105.34	1.47%	34,541
Jun 6, 2025	104.49	105.02	103.97	104.31	103.82	-0.94%	37,527
Jun 5, 2025	106.26	106.33	104.60	105.30	104.80	-0.70%	37,491
Jun 4, 2025	102.50	106.04	102.50	106.04	105.54	3.96%	48,136
Jun 3, 2025	99.88	102.01	99.84	102.00	101.52	1.69%	34,033
Jun 2, 2025	100.78	100.78	98.16	100.30	99.83	-0.99%	46,067
May 30, 2025	101.63	101.85	100.62	101.30	100.82	-0.36%	43,913
May 29, 2025	101.23	101.94	100.38	101.67	101.19	0.95%	33,600
May 28, 2025	103.72	103.72	100.64	100.71	100.24	-2.87%	36,784
May 27, 2025	101.51	103.86	101.18	103.69	103.20	2.86%	43,613